Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1999
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1999-12-31 | $26.56 | $39.42 | 186,800 | — | — |
| 1999-12-30 | $27.44 | $40.72 | 184,900 | — | — |
| 1999-12-29 | $27.13 | $40.25 | 342,100 | — | — |
| 1999-12-28 | $27.00 | $40.07 | 304,900 | — | — |
| 1999-12-27 | $27.19 | $40.35 | 512,500 | — | — |
| 1999-12-23 | $27.63 | $41.00 | 274,500 | — | — |
| 1999-12-22 | $27.69 | $41.09 | 320,700 | — | — |
| 1999-12-21 | $28.38 | $42.11 | 374,800 | — | — |
| 1999-12-20 | $28.06 | $41.64 | 321,600 | — | — |
| 1999-12-17 | $28.94 | $42.94 | 666,100 | — | — |
| 1999-12-16 | $26.88 | $39.88 | 444,900 | — | — |
| 1999-12-15 | $27.81 | $41.27 | 179,900 | — | — |
| 1999-12-14 | $28.69 | $42.57 | 202,900 | — | — |
| 1999-12-13 | $28.50 | $42.29 | 224,900 | — | — |
| 1999-12-10 | $28.75 | $42.66 | 99,100 | — | — |
| 1999-12-09 | $29.13 | $43.22 | 180,400 | — | — |
| 1999-12-08 | $29.00 | $43.04 | 114,900 | — | — |
| 1999-12-07 | $29.19 | $43.31 | 127,300 | — | — |
| 1999-12-06 | $29.94 | $44.43 | 237,600 | — | — |
| 1999-12-03 | $30.81 | $45.73 | 124,200 | — | — |
| 1999-12-02 | $30.06 | $44.61 | 233,100 | — | — |
| 1999-12-01 | $30.38 | $45.08 | 211,100 | — | — |
| 1999-11-30 | $30.25 | $44.89 | 244,600 | — | — |
| 1999-11-29 | $30.50 | $45.26 | 172,900 | — | — |
| 1999-11-26 | $30.50 | $45.26 | 148,300 | — | — |
| 1999-11-24 | $30.19 | $44.80 | 318,800 | — | — |
| 1999-11-23 | $30.44 | $45.17 | 202,200 | — | — |
| 1999-11-22 | $30.38 | $45.08 | 239,700 | — | — |
| 1999-11-19 | $29.88 | $44.33 | 233,700 | — | — |
| 1999-11-18 | $30.50 | $45.26 | 123,200 | — | — |
| 1999-11-17 | $30.75 | $45.63 | 388,600 | — | — |
| 1999-11-16 | $30.88 | $45.48 | 174,600 | — | — |
| 1999-11-15 | $30.56 | $45.02 | 161,000 | — | — |
| 1999-11-12 | $30.25 | $44.56 | 236,500 | — | — |
| 1999-11-11 | $29.81 | $43.91 | 96,800 | — | — |
| 1999-11-10 | $30.19 | $44.46 | 142,800 | — | — |
| 1999-11-09 | $29.63 | $43.64 | 134,800 | — | — |
| 1999-11-08 | $29.81 | $43.91 | 72,700 | — | — |
| 1999-11-05 | $29.88 | $44.00 | 141,900 | — | — |
| 1999-11-04 | $28.88 | $42.53 | 131,100 | — | — |
| 1999-11-03 | $29.88 | $44.00 | 284,900 | — | — |
| 1999-11-02 | $29.94 | $44.10 | 142,400 | — | — |
| 1999-11-01 | $29.69 | $43.73 | 144,100 | — | — |
| 1999-10-29 | $30.38 | $44.74 | 164,200 | — | — |
| 1999-10-28 | $29.63 | $43.64 | 184,700 | — | — |
| 1999-10-27 | $29.19 | $42.99 | 114,800 | — | — |
| 1999-10-26 | $28.88 | $42.53 | 210,300 | — | — |
| 1999-10-25 | $29.50 | $43.45 | 141,700 | — | — |
| 1999-10-22 | $30.38 | $44.74 | 188,300 | — | — |
| 1999-10-21 | $29.13 | $42.90 | 90,400 | — | — |
| 1999-10-20 | $29.19 | $42.99 | 116,800 | — | — |
| 1999-10-19 | $29.31 | $43.18 | 167,200 | — | — |
| 1999-10-18 | $29.69 | $43.73 | 229,700 | — | — |
| 1999-10-15 | $29.38 | $43.27 | 223,100 | — | — |
| 1999-10-14 | $29.88 | $44.00 | 214,300 | — | — |
| 1999-10-13 | $30.00 | $44.19 | 185,100 | — | — |
| 1999-10-12 | $30.94 | $45.57 | 232,200 | — | — |
| 1999-10-11 | $30.44 | $44.83 | 274,800 | — | — |
| 1999-10-08 | $32.50 | $47.87 | 83,500 | — | — |
| 1999-10-07 | $32.19 | $47.41 | 86,800 | — | — |
| 1999-10-06 | $31.81 | $46.86 | 104,400 | — | — |
| 1999-10-05 | $31.31 | $46.12 | 94,200 | — | — |
| 1999-10-04 | $32.00 | $47.13 | 83,700 | — | — |
| 1999-10-01 | $31.81 | $46.86 | 180,100 | — | — |
| 1999-09-30 | $32.50 | $47.87 | 79,300 | — | — |
| 1999-09-29 | $32.44 | $47.78 | 127,100 | — | — |
| 1999-09-28 | $31.38 | $46.21 | 103,600 | — | — |
| 1999-09-27 | $31.44 | $46.31 | 133,800 | — | — |
| 1999-09-24 | $31.38 | $46.21 | 82,400 | — | — |
| 1999-09-23 | $31.56 | $46.49 | 121,900 | — | — |
| 1999-09-22 | $32.19 | $47.41 | 96,200 | — | — |
| 1999-09-21 | $32.38 | $47.69 | 152,500 | — | — |
| 1999-09-20 | $33.69 | $49.62 | 65,000 | — | — |
| 1999-09-17 | $33.56 | $49.44 | 168,700 | — | — |
| 1999-09-16 | $33.25 | $48.98 | 226,800 | — | — |
| 1999-09-15 | $32.81 | $48.33 | 183,100 | — | — |
| 1999-09-14 | $33.19 | $48.88 | 148,900 | — | — |
| 1999-09-13 | $33.44 | $49.25 | 194,900 | — | — |
| 1999-09-10 | $33.88 | $49.90 | 174,100 | — | — |
| 1999-09-09 | $34.81 | $51.28 | 63,900 | — | — |
| 1999-09-08 | $34.88 | $51.37 | 77,400 | — | — |
| 1999-09-07 | $34.81 | $51.28 | 93,200 | — | — |
| 1999-09-03 | $34.75 | $51.18 | 217,600 | — | — |
| 1999-09-02 | $33.75 | $49.71 | 177,900 | — | — |
| 1999-09-01 | $33.88 | $49.90 | 78,500 | — | — |
| 1999-08-31 | $33.81 | $49.80 | 90,000 | — | — |
| 1999-08-30 | $34.06 | $50.17 | 79,000 | — | — |
| 1999-08-27 | $34.63 | $51.00 | 93,300 | — | — |
| 1999-08-26 | $34.94 | $51.46 | 62,300 | — | — |
| 1999-08-25 | $35.13 | $51.74 | 111,500 | — | — |
| 1999-08-24 | $34.94 | $51.46 | 115,900 | — | — |
| 1999-08-23 | $34.88 | $51.37 | 118,300 | — | — |
| 1999-08-20 | $34.56 | $50.91 | 42,300 | — | — |
| 1999-08-19 | $34.44 | $50.72 | 95,700 | — | — |
| 1999-08-18 | $34.19 | $50.36 | 128,700 | — | — |
| 1999-08-17 | $34.94 | $51.12 | 75,200 | — | — |
| 1999-08-16 | $35.13 | $51.40 | 301,200 | — | — |
| 1999-08-13 | $35.00 | $51.21 | 94,300 | — | — |
| 1999-08-12 | $34.31 | $50.21 | 199,400 | — | — |
| 1999-08-11 | $33.69 | $49.29 | 128,300 | — | — |
| 1999-08-10 | $33.44 | $48.93 | 105,700 | — | — |
| 1999-08-09 | $34.38 | $50.30 | 131,900 | — | — |
| 1999-08-06 | $34.38 | $50.30 | 94,000 | — | — |
| 1999-08-05 | $34.25 | $50.12 | 97,600 | — | — |
| 1999-08-04 | $34.13 | $49.93 | 140,100 | — | — |
| 1999-08-03 | $34.38 | $50.30 | 154,400 | — | — |
| 1999-08-02 | $34.63 | $50.66 | 162,400 | — | — |
| 1999-07-30 | $35.00 | $51.21 | 136,500 | — | — |
| 1999-07-29 | $35.63 | $52.13 | 106,700 | — | — |
| 1999-07-28 | $36.25 | $53.04 | 43,500 | — | — |
| 1999-07-27 | $36.56 | $53.50 | 59,400 | — | — |
| 1999-07-26 | $36.81 | $53.87 | 63,100 | — | — |
| 1999-07-23 | $36.38 | $53.23 | 85,000 | — | — |
| 1999-07-22 | $36.63 | $53.59 | 76,900 | — | — |
| 1999-07-21 | $36.81 | $53.87 | 93,200 | — | — |
| 1999-07-20 | $36.81 | $53.87 | 87,200 | — | — |
| 1999-07-19 | $37.00 | $54.14 | 35,600 | — | — |
| 1999-07-16 | $37.31 | $54.60 | 100,000 | — | — |
| 1999-07-15 | $37.19 | $54.41 | 136,400 | — | — |
| 1999-07-14 | $37.38 | $54.69 | 199,200 | — | — |
| 1999-07-13 | $36.25 | $53.04 | 149,200 | — | — |
| 1999-07-12 | $36.50 | $53.41 | 130,700 | — | — |
| 1999-07-09 | $36.44 | $53.32 | 59,100 | — | — |
| 1999-07-08 | $36.44 | $53.32 | 78,900 | — | — |
| 1999-07-07 | $36.19 | $52.95 | 114,700 | — | — |
| 1999-07-06 | $36.63 | $53.59 | 317,400 | — | — |
| 1999-07-02 | $35.94 | $52.59 | 239,500 | — | — |
| 1999-07-01 | $35.75 | $52.31 | 316,400 | — | — |
| 1999-06-30 | $36.19 | $52.95 | 197,800 | — | — |
| 1999-06-29 | $35.88 | $52.49 | 182,100 | — | — |
| 1999-06-28 | $36.19 | $52.95 | 145,000 | — | — |
| 1999-06-25 | $35.75 | $52.31 | 154,400 | — | — |
| 1999-06-24 | $35.75 | $52.31 | 373,500 | — | — |
| 1999-06-23 | $36.19 | $52.95 | 87,200 | — | — |
| 1999-06-22 | $36.94 | $54.05 | 95,500 | — | — |
| 1999-06-21 | $36.81 | $53.87 | 98,700 | — | — |
| 1999-06-18 | $37.00 | $54.14 | 240,000 | — | — |
| 1999-06-17 | $36.63 | $53.59 | 130,600 | — | — |
| 1999-06-16 | $36.44 | $53.32 | 130,700 | — | — |
| 1999-06-15 | $36.06 | $52.77 | 70,300 | — | — |
| 1999-06-14 | $36.31 | $53.13 | 140,600 | — | — |
| 1999-06-11 | $36.06 | $52.77 | 96,900 | — | — |
| 1999-06-10 | $36.19 | $52.95 | 213,100 | — | — |
| 1999-06-09 | $36.56 | $53.50 | 137,700 | — | — |
| 1999-06-08 | $36.63 | $53.59 | 168,000 | — | — |
| 1999-06-07 | $36.56 | $53.50 | 123,400 | — | — |
| 1999-06-04 | $36.63 | $53.59 | 98,600 | — | — |
| 1999-06-03 | $36.69 | $53.68 | 114,200 | — | — |
| 1999-06-02 | $36.56 | $53.50 | 75,700 | — | — |
| 1999-06-01 | $36.31 | $53.13 | 121,700 | — | — |
| 1999-05-28 | $36.19 | $52.95 | 156,200 | — | — |
| 1999-05-27 | $36.06 | $52.77 | 183,500 | — | — |
| 1999-05-26 | $36.13 | $52.86 | 256,400 | — | — |
| 1999-05-25 | $36.06 | $52.77 | 125,100 | — | — |
| 1999-05-24 | $36.00 | $52.68 | 467,700 | — | — |
| 1999-05-21 | $36.38 | $53.23 | 82,900 | — | — |
| 1999-05-20 | $36.63 | $53.59 | 139,900 | — | — |
| 1999-05-19 | $36.25 | $53.04 | 768,900 | — | — |
| 1999-05-18 | $34.88 | $51.03 | 280,300 | — | — |
| 1999-05-17 | $34.94 | $50.80 | 241,800 | — | — |
| 1999-05-14 | $35.00 | $50.89 | 362,300 | — | — |
| 1999-05-13 | $34.69 | $50.44 | 97,800 | — | — |
| 1999-05-12 | $34.56 | $50.25 | 199,500 | — | — |
| 1999-05-11 | $34.25 | $49.80 | 88,700 | — | — |
| 1999-05-10 | $34.06 | $49.53 | 105,100 | — | — |
| 1999-05-07 | $34.13 | $49.62 | 142,900 | — | — |
| 1999-05-06 | $33.63 | $48.89 | 118,500 | — | — |
| 1999-05-05 | $34.56 | $50.25 | 222,500 | — | — |
| 1999-05-04 | $34.00 | $49.44 | 158,500 | — | — |
| 1999-05-03 | $33.38 | $48.53 | 227,300 | — | — |
| 1999-04-30 | $32.56 | $47.35 | 123,000 | — | — |
| 1999-04-29 | $33.38 | $48.53 | 285,000 | — | — |
| 1999-04-28 | $32.44 | $47.17 | 157,200 | — | — |
| 1999-04-27 | $31.88 | $46.35 | 198,400 | — | — |
| 1999-04-26 | $31.94 | $46.44 | 111,700 | — | — |
| 1999-04-23 | $31.94 | $46.44 | 97,500 | — | — |
| 1999-04-22 | $32.06 | $46.62 | 239,600 | — | — |
| 1999-04-21 | $32.00 | $46.53 | 308,000 | — | — |
| 1999-04-20 | $33.81 | $49.16 | 174,300 | — | — |
| 1999-04-19 | $33.38 | $48.53 | 138,700 | — | — |
| 1999-04-16 | $32.88 | $47.80 | 233,200 | — | — |
| 1999-04-15 | $31.56 | $45.89 | 270,000 | — | — |
| 1999-04-14 | $29.50 | $42.89 | 173,700 | — | — |
| 1999-04-13 | $28.69 | $41.71 | 448,700 | — | — |
| 1999-04-12 | $28.81 | $41.89 | 180,600 | — | — |
| 1999-04-09 | $28.81 | $41.89 | 104,700 | — | — |
| 1999-04-08 | $28.94 | $42.08 | 169,900 | — | — |
| 1999-04-07 | $29.38 | $42.71 | 71,400 | — | — |
| 1999-04-06 | $29.44 | $42.80 | 140,300 | — | — |
| 1999-04-05 | $29.69 | $43.17 | 158,100 | — | — |
| 1999-04-01 | $28.88 | $41.99 | 66,200 | — | — |
| 1999-03-31 | $29.00 | $42.17 | 116,000 | — | — |
| 1999-03-30 | $29.25 | $42.53 | 177,000 | — | — |
| 1999-03-29 | $29.81 | $43.35 | 176,600 | — | — |
| 1999-03-26 | $29.50 | $42.89 | 105,500 | — | — |
| 1999-03-25 | $29.06 | $42.26 | 139,500 | — | — |
| 1999-03-24 | $28.44 | $41.35 | 182,900 | — | — |
| 1999-03-23 | $28.94 | $42.08 | 243,900 | — | — |
| 1999-03-22 | $28.75 | $41.80 | 120,200 | — | — |
| 1999-03-19 | $29.63 | $43.08 | 181,800 | — | — |
| 1999-03-18 | $29.75 | $43.26 | 258,300 | — | — |
| 1999-03-17 | $30.00 | $43.62 | 114,700 | — | — |
| 1999-03-16 | $29.88 | $43.44 | 279,500 | — | — |
| 1999-03-15 | $29.94 | $43.53 | 143,700 | — | — |
| 1999-03-12 | $29.88 | $43.44 | 132,700 | — | — |
| 1999-03-11 | $30.38 | $44.17 | 122,900 | — | — |
| 1999-03-10 | $30.06 | $43.71 | 180,500 | — | — |
| 1999-03-09 | $29.94 | $43.53 | 316,900 | — | — |
| 1999-03-08 | $29.94 | $43.53 | 226,100 | — | — |
| 1999-03-05 | $30.31 | $44.08 | 214,000 | — | — |
| 1999-03-04 | $30.44 | $44.26 | 309,200 | — | — |
| 1999-03-03 | $30.31 | $44.08 | 361,800 | — | — |
| 1999-03-02 | $29.31 | $42.62 | 176,600 | — | — |
| 1999-03-01 | $28.75 | $41.80 | 352,000 | — | — |
| 1999-02-26 | $28.25 | $41.08 | 736,000 | — | — |
| 1999-02-25 | $29.69 | $43.17 | 201,800 | — | — |
| 1999-02-24 | $29.69 | $43.17 | 285,800 | — | — |
| 1999-02-23 | $29.19 | $42.44 | 1,075,300 | — | — |
| 1999-02-22 | $29.63 | $43.08 | 402,200 | — | — |
| 1999-02-19 | $30.00 | $43.62 | 381,000 | — | — |
| 1999-02-18 | $29.88 | $43.44 | 299,700 | — | — |
| 1999-02-17 | $30.38 | $44.17 | 133,100 | — | — |
| 1999-02-16 | $30.94 | $44.98 | 230,300 | — | — |
| 1999-02-12 | $30.44 | $44.26 | 264,900 | — | — |
| 1999-02-11 | $31.25 | $45.12 | 160,300 | — | — |
| 1999-02-10 | $31.13 | $44.94 | 267,400 | — | — |
| 1999-02-09 | $31.56 | $45.57 | 568,200 | — | — |
| 1999-02-08 | $31.00 | $44.76 | 269,900 | — | — |
| 1999-02-05 | $32.25 | $46.56 | 421,700 | — | — |
| 1999-02-04 | $32.50 | $46.92 | 470,400 | — | — |
| 1999-02-03 | $33.06 | $47.74 | 256,800 | — | — |
| 1999-02-02 | $33.38 | $48.19 | 87,700 | — | — |
| 1999-02-01 | $33.25 | $48.01 | 55,900 | — | — |
| 1999-01-29 | $34.00 | $49.09 | 193,700 | — | — |
| 1999-01-28 | $33.63 | $48.55 | 226,600 | — | — |
| 1999-01-27 | $33.75 | $48.73 | 138,200 | — | — |
| 1999-01-26 | $34.31 | $49.54 | 95,900 | — | — |
| 1999-01-25 | $34.44 | $49.72 | 169,300 | — | — |
| 1999-01-22 | $34.50 | $49.81 | 91,700 | — | — |
| 1999-01-21 | $35.06 | $50.62 | 131,200 | — | — |
| 1999-01-20 | $35.50 | $51.25 | 237,500 | — | — |
| 1999-01-19 | $34.94 | $50.44 | 156,200 | — | — |
| 1999-01-15 | $35.44 | $51.16 | 265,200 | — | — |
| 1999-01-14 | $33.75 | $48.73 | 146,900 | — | — |
| 1999-01-13 | $34.50 | $49.81 | 92,900 | — | — |
| 1999-01-12 | $35.56 | $51.34 | 56,900 | — | — |
| 1999-01-11 | $36.19 | $52.25 | 78,900 | — | — |
| 1999-01-08 | $36.19 | $52.25 | 72,500 | — | — |
| 1999-01-07 | $35.56 | $51.34 | 75,400 | — | — |
| 1999-01-06 | $36.75 | $53.06 | 132,800 | — | — |
| 1999-01-05 | $34.94 | $50.44 | 146,800 | — | — |
| 1999-01-04 | $35.00 | $50.53 | 219,700 | — | — |